日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＷＣＣ(5805)の株価時系列情報

ＳＷＣＣ(5805)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2005/12/30 219 221 217 219 1,650,000
2005/12/29 223 226 218 218 3,958,000
2005/12/28 218 220 216 220 1,297,000
2005/12/27 217 218 215 217 852,000
2005/12/26 219 220 217 217 1,607,000
2005/12/22 220 220 216 218 1,215,000
2005/12/21 221 222 218 220 1,676,000
2005/12/20 214 219 211 218 2,216,000
2005/12/19 216 217 212 214 2,079,000
2005/12/16 218 222 215 216 3,074,000
2005/12/15 226 227 219 221 4,544,000
2005/12/14 225 232 223 226 10,542,000
2005/12/13 219 223 217 222 7,648,000
2005/12/12 213 218 212 217 7,101,000
2005/12/09 210 212 207 210 3,600,000
2005/12/08 211 214 207 207 6,439,000
2005/12/07 208 208 205 207 2,022,000
2005/12/06 211 211 205 209 2,368,000
2005/12/05 210 213 208 210 4,155,000
2005/12/02 208 210 206 208 4,062,000
2005/12/01 204 208 202 207 3,882,000
2005/11/30 203 203 200 203 2,534,000
2005/11/29 199 206 198 201 5,394,000
2005/11/28 193 200 191 200 3,124,000
2005/11/25 188 194 187 193 1,570,000
2005/11/24 193 194 190 191 2,052,000
2005/11/22 194 195 191 193 1,136,000
2005/11/21 197 199 194 194 2,131,000
2005/11/18 203 204 194 196 3,566,000
2005/11/17 197 201 196 201 2,897,000
2005/11/16 188 195 188 194 5,459,000
2005/11/15 203 204 193 195 3,581,000
2005/11/14 209 210 203 206 2,450,000
2005/11/11 205 210 203 207 3,558,000
2005/11/10 208 213 202 205 5,281,000
2005/11/09 209 216 205 210 10,441,000
2005/11/08 210 225 210 221 20,158,000
2005/11/07 203 210 202 205 13,574,000
2005/11/04 195 200 195 200 11,779,000
2005/11/02 194 195 189 190 5,005,000
2005/11/01 187 193 185 192 4,643,000
2005/10/31 184 186 182 185 3,354,000
2005/10/28 184 185 182 184 1,481,000
2005/10/27 187 187 182 185 3,156,000
2005/10/26 183 187 181 186 6,379,000
2005/10/25 180 184 179 183 4,617,000
2005/10/24 181 183 178 178 2,819,000
2005/10/21 178 180 176 179 2,784,000
2005/10/20 178 186 177 181 10,811,000
2005/10/19 176 180 175 177 4,254,000
2005/10/18 177 178 174 176 2,168,000
2005/10/17 175 178 173 176 4,292,000
2005/10/14 175 175 173 175 975,000
2005/10/13 173 175 172 174 1,628,000
2005/10/12 176 178 174 177 3,493,000
2005/10/11 170 176 169 174 2,720,000
2005/10/07 167 172 166 170 2,063,000
2005/10/06 172 173 170 170 2,436,000
2005/10/05 179 179 175 177 2,957,000
2005/10/04 173 182 171 180 10,088,000
2005/10/03 175 175 171 173 1,868,000
2005/09/30 174 175 172 173 3,440,000
2005/09/29 175 176 172 172 4,579,000
2005/09/28 170 173 170 173 3,372,000
2005/09/27 171 175 169 170 6,360,000
2005/09/26 168 171 168 169 3,957,000
2005/09/22 168 168 165 167 2,836,000
2005/09/21 172 176 170 170 7,653,000
2005/09/20 168 175 166 172 14,130,000
2005/09/16 167 168 162 164 7,243,000
2005/09/15 156 165 155 164 16,708,000
2005/09/14 157 157 154 155 3,396,000
2005/09/13 155 157 153 156 3,908,000
2005/09/12 157 157 153 155 4,789,000
2005/09/09 151 157 150 153 8,991,000
2005/09/08 150 151 148 150 2,419,000
2005/09/07 150 150 148 148 1,257,000
2005/09/06 150 154 148 149 7,819,000
2005/09/05 147 149 146 148 1,899,000
2005/09/02 146 147 145 146 909,000
2005/09/01 146 147 146 146 1,042,000
2005/08/31 147 148 145 145 1,752,000
2005/08/30 146 148 146 148 1,098,000
2005/08/29 147 147 145 145 719,000
2005/08/26 146 148 145 148 1,558,000
2005/08/25 147 148 146 146 887,000
2005/08/24 148 150 147 148 1,587,000
2005/08/23 149 150 148 149 2,318,000
2005/08/22 148 149 148 149 1,260,000
2005/08/19 149 149 147 147 744,000
2005/08/18 151 152 148 149 2,352,000
2005/08/17 148 152 147 151 2,686,000
2005/08/16 149 150 148 149 1,582,000
2005/08/15 148 148 146 147 1,030,000
2005/08/12 149 149 147 149 1,364,000
2005/08/11 149 150 146 149 2,186,000
2005/08/10 146 150 145 150 4,106,000
2005/08/09 142 146 141 144 1,437,000
2005/08/08 139 142 138 142 1,342,000
2005/08/05 142 145 141 142 1,344,000
2005/08/04 147 147 143 144 1,476,000
2005/08/03 145 147 143 145 1,854,000
2005/08/02 148 148 144 145 1,895,000
2005/08/01 145 149 144 148 3,199,000
2005/07/29 145 146 144 144 1,914,000
2005/07/28 144 145 143 144 1,163,000
2005/07/27 142 143 141 143 1,310,000
2005/07/26 142 142 139 141 1,443,000
2005/07/25 142 143 141 142 1,139,000
2005/07/22 143 144 141 141 1,031,000
2005/07/21 144 145 142 143 2,109,000
2005/07/20 143 146 141 143 3,487,000
2005/07/19 142 143 141 142 547,000
2005/07/15 142 144 141 142 1,798,000
2005/07/14 143 145 141 141 2,360,000
2005/07/13 139 145 139 144 8,434,000
2005/07/12 138 139 137 138 616,000
2005/07/11 138 138 137 137 531,000
2005/07/08 136 138 136 138 462,000
2005/07/07 138 138 136 137 899,000
2005/07/06 138 140 138 138 870,000
2005/07/05 139 140 138 138 335,000
2005/07/04 139 141 139 139 1,364,000
2005/07/01 138 139 137 139 344,000
2005/06/30 139 139 137 138 433,000
2005/06/29 138 140 138 139 972,000
2005/06/28 137 138 137 138 465,000
2005/06/27 138 138 136 136 651,000
2005/06/24 138 139 137 139 676,000
2005/06/23 139 141 139 139 705,000
2005/06/22 139 140 138 140 457,000
2005/06/21 140 140 139 140 330,000
2005/06/20 141 142 140 140 276,000
2005/06/17 141 141 139 140 324,000
2005/06/16 140 142 139 139 514,000
2005/06/15 140 143 140 142 1,878,000
2005/06/14 138 140 137 138 807,000
2005/06/13 138 138 136 137 352,000
2005/06/10 136 138 135 137 770,000
2005/06/09 136 137 135 135 263,000
2005/06/08 137 138 136 136 436,000
2005/06/07 137 138 136 137 522,000
2005/06/06 136 137 136 137 139,000
2005/06/03 137 138 135 138 507,000
2005/06/02 137 138 136 136 460,000
2005/06/01 135 137 135 137 423,000
2005/05/31 136 136 135 136 361,000
2005/05/30 133 136 133 136 628,000
2005/05/27 133 134 132 132 452,000
2005/05/26 132 132 130 132 592,000
2005/05/25 134 135 132 132 446,000
2005/05/24 137 137 134 134 609,000
2005/05/23 136 137 136 136 472,000
2005/05/20 136 137 136 136 358,000
2005/05/19 135 138 135 136 491,000
2005/05/18 135 135 133 133 660,000
2005/05/17 138 139 132 133 700,000
2005/05/16 139 140 136 136 523,000
2005/05/13 141 142 137 137 909,000
2005/05/12 142 143 141 141 472,000
2005/05/11 141 144 139 144 1,382,000
2005/05/10 142 143 141 141 639,000
2005/05/09 140 142 139 142 711,000
2005/05/06 137 139 137 139 514,000
2005/05/02 136 136 135 136 282,000
2005/04/28 136 137 135 135 383,000
2005/04/27 137 137 136 137 255,000
2005/04/26 137 138 137 138 396,000
2005/04/25 137 138 137 137 390,000
2005/04/22 139 140 137 138 663,000
2005/04/21 135 137 134 137 1,020,000
2005/04/20 141 141 138 138 831,000
2005/04/19 135 138 134 138 952,000
2005/04/18 135 135 132 133 1,525,000
2005/04/15 141 141 139 139 893,000
2005/04/14 143 144 142 143 827,000
2005/04/13 144 146 143 145 808,000
2005/04/12 146 147 144 144 674,000
2005/04/11 148 148 143 146 1,623,000
2005/04/08 149 150 148 148 869,000
2005/04/07 149 149 147 147 536,000
2005/04/06 149 149 148 149 605,000
2005/04/05 146 149 146 148 1,004,000
2005/04/04 145 147 145 146 972,000
2005/04/01 146 148 145 147 748,000
2005/03/31 146 148 146 148 1,085,000
2005/03/30 145 148 144 145 1,363,000
2005/03/29 152 153 149 150 921,000
2005/03/28 151 152 150 152 680,000
2005/03/25 153 153 151 153 1,322,000
2005/03/24 157 157 153 153 2,357,000
2005/03/23 158 158 155 157 1,384,000
2005/03/22 160 161 155 157 3,387,000
2005/03/18 154 160 153 157 5,190,000
2005/03/17 155 156 153 154 2,316,000
2005/03/16 156 156 153 154 2,591,000
2005/03/15 156 161 153 156 13,245,000
2005/03/14 152 155 151 153 5,258,000
2005/03/11 151 152 150 151 1,381,000
2005/03/10 152 152 149 149 1,844,000
2005/03/09 148 153 148 152 3,197,000
2005/03/08 150 150 148 148 1,002,000
2005/03/07 150 151 149 149 1,565,000
2005/03/04 150 150 148 148 1,807,000
2005/03/03 151 152 150 151 2,691,000
2005/03/02 150 154 149 150 8,703,000
2005/03/01 145 147 144 147 1,870,000
2005/02/28 145 147 145 146 2,326,000
2005/02/25 143 145 143 144 1,142,000
2005/02/24 142 143 141 143 439,000
2005/02/23 142 143 141 143 961,000
2005/02/22 144 145 142 142 1,153,000
2005/02/21 144 145 143 144 1,478,000
2005/02/18 143 144 142 143 849,000
2005/02/17 142 143 141 143 746,000
2005/02/16 144 144 142 142 1,068,000
2005/02/15 144 145 142 143 2,654,000
2005/02/14 150 151 145 145 3,205,000
2005/02/10 148 150 146 148 2,211,000
2005/02/09 147 151 147 148 10,192,000
2005/02/08 145 147 143 144 4,911,000
2005/02/07 142 143 140 142 2,517,000
2005/02/04 142 142 140 140 784,000
2005/02/03 143 143 141 142 1,054,000
2005/02/02 140 143 140 143 2,708,000
2005/02/01 140 140 139 139 406,000
2005/01/31 139 140 138 140 557,000
2005/01/28 140 140 138 139 1,267,000
2005/01/27 141 141 140 140 898,000
2005/01/26 140 141 139 140 1,053,000
2005/01/25 140 141 139 139 970,000
2005/01/24 139 141 138 140 1,121,000
2005/01/21 139 140 138 139 648,000
2005/01/20 140 140 139 139 692,000
2005/01/19 141 142 140 140 582,000
2005/01/18 143 143 139 141 1,260,000
2005/01/17 141 144 141 144 1,698,000
2005/01/14 138 141 137 140 1,336,000
2005/01/13 142 142 139 139 1,373,000
2005/01/12 144 144 141 141 1,007,000
2005/01/11 143 145 142 143 2,449,000
2005/01/07 139 143 138 141 3,109,000
2005/01/06 136 140 135 138 3,163,000
2005/01/05 135 136 135 135 842,000
2005/01/04 136 136 135 135 528,000

このページの先頭へ